Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 22.64 | 23.12 | 22.53 | 22.93 | 108,737 | +0.34(+1.50%) |
Jan 30, 2007 | 22.08 | 23.02 | 22.01 | 22.60 | 148,799 | +0.63(+2.87%) |
Jan 29, 2007 | 23.36 | 23.60 | 21.92 | 21.97 | 164,017 | -1.41(-6.05%) |
Jan 26, 2007 | 22.93 | 23.47 | 22.26 | 23.38 | 78,171 | +0.48(+2.12%) |
Jan 25, 2007 | 23.46 | 23.83 | 22.89 | 22.90 | 106,526 | -0.45(-1.94%) |
Jan 24, 2007 | 23.38 | 23.74 | 23.26 | 23.35 | 47,735 | +0.12(+0.50%) |
Jan 23, 2007 | 22.56 | 23.43 | 21.77 | 23.23 | 143,596 | +0.40(+1.75%) |
Jan 22, 2007 | 22.86 | 23.00 | 22.68 | 22.83 | 84,935 | -0.15(-0.67%) |
Jan 19, 2007 | 23.13 | 23.14 | 22.76 | 22.99 | 58,010 | -0.20(-0.86%) |
Jan 18, 2007 | 23.18 | 23.61 | 22.92 | 23.19 | 123,175 | +0.02(+0.10%) |
Jan 17, 2007 | 22.81 | 23.66 | 22.14 | 23.16 | 138,003 | +0.35(+1.55%) |
Jan 16, 2007 | 24.21 | 24.21 | 22.46 | 22.81 | 109,908 | -1.40(-5.78%) |
Jan 12, 2007 | 24.16 | 24.60 | 24.05 | 24.21 | 85,975 | +0.00(+0.00%) |
Jan 11, 2007 | 24.19 | 24.42 | 23.61 | 24.21 | 50,466 | +0.12(+0.51%) |
Jan 10, 2007 | 24.09 | 24.22 | 23.50 | 24.09 | 70,627 | -0.08(-0.35%) |
Jan 09, 2007 | 23.14 | 24.22 | 23.14 | 24.17 | 106,266 | +0.85(+3.66%) |
Jan 08, 2007 | 23.34 | 24.02 | 22.85 | 23.32 | 124,346 | -0.10(-0.43%) |
Jan 05, 2007 | 23.90 | 24.33 | 23.17 | 23.42 | 110,558 | -0.68(-2.81%) |
Jan 04, 2007 | 24.40 | 24.53 | 23.85 | 24.09 | 103,535 | -0.31(-1.26%) |
Jan 03, 2007 | 25.37 | 25.82 | 23.53 | 24.40 | 202,127 | -1.34(-5.20%) |
Dec 29, 2006 | 25.92 | 25.94 | 25.38 | 25.74 | 78,691 | -0.18(-0.68%) |
Dec 28, 2006 | 26.13 | 26.14 | 25.60 | 25.92 | 59,831 | -0.22(-0.82%) |
Dec 27, 2006 | 26.12 | 26.56 | 25.76 | 26.13 | 99,502 | +0.05(+0.19%) |
Dec 26, 2006 | 25.90 | 26.50 | 25.88 | 26.08 | 54,759 | +0.08(+0.31%) |
Dec 22, 2006 | 26.79 | 26.79 | 25.72 | 26.00 | 61,652 | -0.73(-2.73%) |
Dec 21, 2006 | 27.12 | 27.83 | 26.64 | 26.73 | 63,994 | -0.43(-1.59%) |
Dec 20, 2006 | 27.81 | 28.33 | 26.98 | 27.16 | 63,343 | -0.64(-2.30%) |
Dec 19, 2006 | 26.79 | 28.06 | 26.47 | 27.80 | 78,561 | +1.17(+4.39%) |
Dec 18, 2006 | 27.49 | 27.68 | 26.29 | 26.63 | 85,455 | -0.74(-2.70%) |
Dec 15, 2006 | 27.38 | 28.41 | 27.02 | 27.37 | 96,381 | -0.01(-0.03%) |
Dec 14, 2006 | 26.02 | 28.70 | 26.02 | 27.38 | 143,856 | +1.47(+5.67%) |
Dec 13, 2006 | 26.68 | 26.75 | 25.52 | 25.91 | 68,676 | -0.64(-2.40%) |
Dec 12, 2006 | 27.52 | 27.69 | 26.48 | 26.55 | 97,551 | -1.14(-4.11%) |
Dec 11, 2006 | 27.45 | 28.28 | 27.45 | 27.69 | 66,985 | +0.15(+0.56%) |
Dec 08, 2006 | 27.11 | 27.75 | 26.95 | 27.53 | 38,240 | +0.30(+1.10%) |
Dec 07, 2006 | 27.76 | 28.12 | 27.19 | 27.23 | 45,264 | -0.45(-1.64%) |
Dec 06, 2006 | 27.26 | 27.94 | 27.06 | 27.69 | 34,338 | +0.35(+1.27%) |
Dec 05, 2006 | 27.68 | 28.28 | 27.19 | 27.34 | 86,496 | -0.48(-1.74%) |
Dec 04, 2006 | 26.06 | 28.13 | 26.06 | 27.82 | 115,891 | +1.67(+6.38%) |
Dec 01, 2006 | 26.36 | 26.71 | 25.78 | 26.16 | 63,994 | -0.52(-1.93%) |
Nov 30, 2006 | 26.46 | 27.12 | 25.95 | 26.67 | 62,043 | +0.23(+0.87%) |
Nov 29, 2006 | 25.95 | 26.98 | 25.94 | 26.44 | 85,975 | +0.59(+2.29%) |
Nov 28, 2006 | 25.60 | 26.06 | 24.99 | 25.85 | 120,834 | -0.31(-1.18%) |
Nov 27, 2006 | 27.32 | 27.44 | 26.08 | 26.16 | 59,051 | -1.32(-4.81%) |
Nov 24, 2006 | 27.49 | 27.62 | 27.10 | 27.48 | 15,608 | -0.05(-0.17%) |
Nov 22, 2006 | 27.60 | 28.25 | 27.49 | 27.52 | 24,973 | -0.05(-0.20%) |
Nov 21, 2006 | 26.99 | 27.61 | 26.99 | 27.58 | 50,727 | +0.55(+2.05%) |
Nov 20, 2006 | 26.92 | 27.62 | 26.91 | 27.02 | 42,792 | -0.05(-0.17%) |
Nov 17, 2006 | 27.56 | 27.59 | 26.93 | 27.07 | 79,732 | -0.46(-1.68%) |
Nov 16, 2006 | 27.72 | 27.89 | 27.45 | 27.53 | 97,031 | -0.22(-0.80%) |
Nov 15, 2006 | 27.55 | 28.33 | 27.37 | 27.75 | 108,607 | +0.20(+0.73%) |
Nov 14, 2006 | 27.52 | 27.59 | 26.44 | 27.55 | 88,577 | +0.00(+0.00%) |
Nov 13, 2006 | 27.51 | 27.65 | 27.33 | 27.55 | 115,631 | -0.11(-0.39%) |
Nov 10, 2006 | 27.33 | 27.89 | 27.30 | 27.66 | 107,957 | +0.27(+0.98%) |
Nov 09, 2006 | 27.12 | 27.56 | 27.02 | 27.39 | 126,947 | +0.15(+0.54%) |
Nov 08, 2006 | 26.64 | 27.25 | 26.41 | 27.25 | 97,682 | +0.42(+1.55%) |
Nov 07, 2006 | 25.99 | 27.04 | 25.99 | 26.83 | 128,248 | +0.84(+3.22%) |
Nov 06, 2006 | 24.67 | 26.15 | 24.67 | 25.99 | 106,136 | +1.40(+5.69%) |
Nov 03, 2006 | 24.84 | 25.19 | 24.33 | 24.59 | 54,368 | -0.17(-0.68%) |
Nov 02, 2006 | 24.12 | 24.99 | 23.45 | 24.76 | 129,548 | +0.32(+1.29%) |
Nov 01, 2006 | 25.51 | 25.51 | 24.38 | 24.45 | 89,877 | -1.08(-4.22%) |
Oct 31, 2006 | 26.56 | 26.56 | 25.26 | 25.52 | 90,398 | -0.96(-3.63%) |
Oct 30, 2006 | 26.06 | 26.70 | 26.02 | 26.49 | 65,294 | +0.09(+0.35%) |
Oct 27, 2006 | 27.22 | 27.38 | 26.32 | 26.39 | 106,656 | -0.78(-2.89%) |
Oct 26, 2006 | 26.83 | 27.45 | 26.19 | 27.18 | 111,339 | +0.65(+2.46%) |
Oct 25, 2006 | 27.01 | 27.68 | 26.30 | 26.52 | 196,014 | -0.29(-1.09%) |
Oct 24, 2006 | 26.22 | 27.05 | 26.02 | 26.82 | 90,918 | +0.45(+1.72%) |
Oct 23, 2006 | 25.95 | 26.59 | 25.38 | 26.36 | 132,540 | +0.42(+1.60%) |
Oct 20, 2006 | 26.64 | 26.64 | 25.62 | 25.95 | 65,684 | -0.53(-2.00%) |
Oct 19, 2006 | 26.37 | 26.69 | 25.96 | 26.48 | 199,266 | -0.08(-0.32%) |
Oct 18, 2006 | 25.70 | 27.19 | 25.60 | 26.56 | 334,668 | +1.05(+4.13%) |
Oct 17, 2006 | 26.14 | 26.14 | 24.05 | 25.51 | 301,500 | -1.16(-4.35%) |
Oct 16, 2006 | 25.85 | 26.81 | 25.85 | 26.67 | 135,532 | +0.70(+2.69%) |
Oct 13, 2006 | 25.13 | 26.28 | 25.13 | 25.97 | 186,779 | +0.91(+3.65%) |
Oct 12, 2006 | 24.43 | 25.12 | 24.16 | 25.06 | 280,039 | +0.72(+2.97%) |
Oct 11, 2006 | 24.81 | 25.13 | 24.03 | 24.33 | 234,514 | -0.55(-2.22%) |
Oct 10, 2006 | 24.73 | 25.35 | 24.23 | 24.89 | 321,401 | +0.10(+0.40%) |
Oct 09, 2006 | 24.38 | 25.30 | 23.99 | 24.79 | 257,146 | +0.25(+1.03%) |
Oct 06, 2006 | 24.92 | 24.92 | 24.13 | 24.53 | 209,281 | -0.38(-1.51%) |
Oct 05, 2006 | 23.97 | 25.12 | 23.67 | 24.91 | 231,523 | +1.10(+4.62%) |
Oct 04, 2006 | 23.36 | 24.58 | 23.36 | 23.81 | 264,170 | +0.47(+2.01%) |
Oct 03, 2006 | 23.46 | 23.74 | 23.01 | 23.34 | 228,401 | -0.28(-1.17%) |
Oct 02, 2006 | 23.87 | 24.14 | 23.45 | 23.62 | 174,813 | -0.16(-0.68%) |
Sep 29, 2006 | 24.02 | 24.90 | 23.74 | 23.78 | 265,861 | -0.26(-1.09%) |
Sep 28, 2006 | 23.45 | 24.23 | 23.33 | 24.04 | 318,929 | +0.74(+3.17%) |
Sep 27, 2006 | 22.99 | 23.81 | 22.63 | 23.30 | 292,915 | +0.22(+0.97%) |
Sep 26, 2006 | 22.53 | 23.46 | 22.53 | 23.08 | 149,059 | +0.42(+1.87%) |
Sep 25, 2006 | 23.27 | 23.27 | 22.37 | 22.66 | 170,650 | -0.61(-2.61%) |
Sep 22, 2006 | 24.79 | 24.79 | 22.97 | 23.26 | 208,761 | -1.75(-7.01%) |
Sep 21, 2006 | 24.46 | 25.39 | 24.33 | 25.02 | 271,974 | +0.75(+3.11%) |
Sep 20, 2006 | 24.11 | 24.73 | 23.99 | 24.26 | 177,024 | +0.63(+2.67%) |
Sep 19, 2006 | 23.83 | 24.68 | 22.72 | 23.63 | 251,684 | -0.08(-0.36%) |
Sep 18, 2006 | 22.56 | 24.16 | 22.30 | 23.72 | 226,190 | +1.23(+5.47%) |
Sep 15, 2006 | 22.80 | 23.65 | 22.30 | 22.49 | 179,885 | -0.15(-0.65%) |
Sep 14, 2006 | 22.03 | 22.83 | 21.55 | 22.63 | 121,744 | +0.60(+2.72%) |
Sep 13, 2006 | 22.45 | 22.98 | 21.87 | 22.03 | 148,929 | -0.42(-1.88%) |
Sep 12, 2006 | 20.93 | 22.53 | 20.56 | 22.46 | 259,488 | +1.52(+7.27%) |
Sep 11, 2006 | 21.80 | 21.99 | 20.93 | 20.93 | 188,860 | -0.86(-3.95%) |
Sep 08, 2006 | 22.67 | 22.90 | 21.57 | 21.80 | 184,048 | -0.95(-4.19%) |
Sep 07, 2006 | 23.30 | 23.91 | 22.71 | 22.75 | 185,478 | -1.02(-4.30%) |
Sep 06, 2006 | 21.97 | 24.49 | 21.72 | 23.77 | 253,635 | +1.77(+8.04%) |
Sep 05, 2006 | 22.05 | 22.29 | 21.50 | 22.00 | 192,112 | -0.15(-0.66%) |
Sep 01, 2006 | 22.30 | 22.54 | 21.70 | 22.15 | 50,336 | -0.02(-0.10%) |
Aug 31, 2006 | 23.23 | 23.50 | 21.83 | 22.17 | 106,266 | -0.95(-4.09%) |
Aug 30, 2006 | 21.97 | 23.38 | 21.97 | 23.12 | 68,936 | +1.22(+5.58%) |
Aug 29, 2006 | 21.18 | 22.10 | 20.74 | 21.90 | 89,227 | +0.55(+2.56%) |
Aug 28, 2006 | 21.24 | 21.79 | 21.00 | 21.35 | 54,629 | -0.08(-0.39%) |
Aug 25, 2006 | 22.43 | 22.75 | 20.60 | 21.43 | 115,891 | -1.00(-4.46%) |
Aug 24, 2006 | 23.10 | 23.33 | 22.06 | 22.43 | 92,089 | -0.66(-2.86%) |
Aug 23, 2006 | 23.70 | 24.26 | 22.86 | 23.10 | 178,194 | -0.45(-1.89%) |
Aug 22, 2006 | 22.07 | 23.60 | 22.07 | 23.54 | 121,354 | +1.44(+6.50%) |
Aug 21, 2006 | 22.70 | 22.85 | 21.68 | 22.10 | 55,279 | -0.75(-3.26%) |
Aug 18, 2006 | 22.87 | 23.37 | 22.53 | 22.85 | 133,841 | +0.13(+0.58%) |
Aug 17, 2006 | 23.31 | 23.41 | 22.63 | 22.72 | 88,837 | -0.59(-2.54%) |
Aug 16, 2006 | 21.51 | 23.60 | 21.46 | 23.31 | 146,197 | +1.99(+9.34%) |
Aug 15, 2006 | 20.47 | 21.42 | 19.57 | 21.32 | 144,506 | +1.04(+5.12%) |
Aug 14, 2006 | 20.30 | 21.11 | 20.21 | 20.28 | 53,458 | -0.02(-0.08%) |
Aug 11, 2006 | 20.42 | 20.70 | 19.70 | 20.30 | 69,456 | -0.12(-0.60%) |
Aug 10, 2006 | 19.66 | 20.77 | 19.37 | 20.42 | 65,164 | +0.65(+3.31%) |
Aug 09, 2006 | 20.76 | 21.29 | 19.55 | 19.77 | 89,877 | -0.98(-4.74%) |
Aug 08, 2006 | 21.90 | 22.47 | 20.64 | 20.75 | 76,480 | -1.15(-5.23%) |
Aug 07, 2006 | 21.43 | 22.08 | 20.94 | 21.90 | 75,830 | +0.32(+1.46%) |
Aug 04, 2006 | 22.72 | 22.95 | 21.31 | 21.58 | 85,195 | -0.95(-4.20%) |
Aug 03, 2006 | 22.47 | 23.00 | 22.14 | 22.53 | 76,350 | -0.14(-0.61%) |
Aug 02, 2006 | 22.13 | 23.18 | 22.10 | 22.66 | 107,437 | +0.73(+3.33%) |
Aug 01, 2006 | 24.08 | 24.13 | 21.48 | 21.93 | 296,427 | -2.30(-9.49%) |
Jul 31, 2006 | 23.78 | 24.56 | 23.78 | 24.23 | 83,114 | +0.45(+1.91%) |
Jul 28, 2006 | 23.41 | 24.06 | 23.37 | 23.78 | 79,862 | +0.47(+2.01%) |
Jul 27, 2006 | 24.56 | 25.20 | 23.26 | 23.31 | 114,851 | -1.00(-4.11%) |
Jul 26, 2006 | 24.22 | 25.14 | 23.66 | 24.31 | 138,913 | -0.08(-0.31%) |
Jul 25, 2006 | 24.22 | 25.41 | 23.45 | 24.39 | 174,683 | -0.02(-0.09%) |
Jul 24, 2006 | 23.23 | 24.76 | 23.23 | 24.41 | 377,721 | +1.18(+5.10%) |
Jul 21, 2006 | 23.93 | 23.93 | 22.63 | 23.23 | 153,351 | -0.70(-2.92%) |
Jul 20, 2006 | 24.60 | 24.83 | 23.45 | 23.93 | 172,862 | -0.28(-1.18%) |
Jul 19, 2006 | 22.12 | 24.51 | 22.07 | 24.21 | 244,660 | +2.10(+9.49%) |
Jul 18, 2006 | 21.33 | 22.13 | 21.20 | 22.11 | 132,280 | +0.67(+3.12%) |
Jul 17, 2006 | 20.71 | 21.74 | 20.71 | 21.44 | 139,694 | +0.64(+3.07%) |
Jul 14, 2006 | 22.63 | 22.68 | 20.60 | 20.80 | 290,574 | -1.98(-8.70%) |
Jul 13, 2006 | 24.33 | 24.33 | 22.61 | 22.79 | 252,724 | -2.29(-9.14%) |
Jul 12, 2006 | 24.46 | 25.96 | 24.38 | 25.08 | 298,508 | +0.52(+2.10%) |
Jul 11, 2006 | 22.77 | 25.02 | 22.77 | 24.56 | 126,817 | +1.79(+7.87%) |
Jul 10, 2006 | 22.99 | 23.87 | 22.75 | 22.77 | 146,718 | -0.22(-0.94%) |
Jul 07, 2006 | 23.96 | 24.22 | 22.83 | 22.99 | 173,642 | -0.92(-3.86%) |
Jul 06, 2006 | 23.26 | 24.06 | 23.21 | 23.91 | 204,208 | +0.41(+1.73%) |
Jul 05, 2006 | 22.37 | 24.22 | 22.31 | 23.50 | 244,790 | +1.01(+4.51%) |
Jul 03, 2006 | 22.03 | 22.55 | 22.00 | 22.49 | 148,669 | +0.46(+2.09%) |
Jun 30, 2006 | 22.03 | 22.83 | 21.88 | 22.03 | 675,189 | +0.46(+2.14%) |
Jun 29, 2006 | 19.45 | 21.67 | 19.45 | 21.57 | 220,727 | +2.00(+10.22%) |
Jun 28, 2006 | 19.37 | 19.77 | 19.15 | 19.57 | 159,464 | +0.28(+1.43%) |
Jun 27, 2006 | 20.24 | 20.67 | 18.93 | 19.29 | 173,122 | -1.05(-5.14%) |
Jun 26, 2006 | 20.72 | 20.74 | 20.20 | 20.34 | 131,890 | -0.28(-1.34%) |
Jun 23, 2006 | 20.71 | 20.99 | 20.32 | 20.61 | 78,952 | -0.11(-0.52%) |
Jun 22, 2006 | 19.77 | 21.25 | 19.54 | 20.72 | 99,893 | +0.95(+4.78%) |
Jun 21, 2006 | 19.34 | 20.14 | 19.21 | 19.77 | 110,168 | +0.55(+2.88%) |
Jun 20, 2006 | 19.37 | 19.57 | 19.01 | 19.22 | 94,950 | -0.07(-0.36%) |
Jun 19, 2006 | 20.74 | 20.74 | 19.09 | 19.29 | 122,395 | -1.46(-7.04%) |
Jun 16, 2006 | 21.19 | 21.27 | 20.36 | 20.75 | 97,031 | -0.61(-2.84%) |
Jun 15, 2006 | 19.87 | 21.40 | 19.87 | 21.36 | 127,858 | +1.63(+8.26%) |
Jun 14, 2006 | 19.64 | 20.22 | 19.42 | 19.73 | 82,854 | -0.11(-0.54%) |
Jun 13, 2006 | 19.87 | 20.37 | 19.60 | 19.84 | 184,438 | -0.68(-3.30%) |
Jun 12, 2006 | 23.18 | 23.36 | 20.49 | 20.51 | 239,067 | -2.86(-12.24%) |
Jun 09, 2006 | 24.09 | 24.91 | 23.32 | 23.37 | 138,003 | -0.52(-2.19%) |
Jun 08, 2006 | 25.37 | 25.37 | 23.08 | 23.89 | 238,547 | -1.84(-7.14%) |
Jun 07, 2006 | 25.49 | 26.25 | 24.64 | 25.73 | 107,437 | +0.52(+2.04%) |
Jun 06, 2006 | 26.31 | 26.45 | 24.71 | 25.22 | 138,523 | -1.28(-4.85%) |
Jun 05, 2006 | 26.91 | 27.29 | 26.11 | 26.50 | 140,084 | -0.56(-2.07%) |
Jun 02, 2006 | 27.49 | 27.53 | 26.64 | 27.06 | 186,129 | +0.32(+1.18%) |
Jun 01, 2006 | 25.26 | 27.66 | 25.26 | 26.75 | 324,262 | +1.48(+5.87%) |
May 31, 2006 | 26.41 | 26.79 | 24.35 | 25.26 | 221,377 | -1.26(-4.75%) |
May 30, 2006 | 26.75 | 26.87 | 26.35 | 26.52 | 149,189 | -0.19(-0.72%) |
May 26, 2006 | 26.43 | 27.00 | 26.40 | 26.72 | 148,409 | +0.21(+0.78%) |
May 25, 2006 | 26.10 | 26.74 | 25.99 | 26.51 | 191,592 | +0.79(+3.08%) |
May 24, 2006 | 26.60 | 27.14 | 25.39 | 25.72 | 272,885 | -0.81(-3.04%) |
May 23, 2006 | 25.49 | 27.25 | 25.41 | 26.52 | 490,751 | +1.54(+6.15%) |
May 22, 2006 | 24.05 | 25.31 | 23.83 | 24.99 | 232,173 | +0.91(+3.77%) |
May 19, 2006 | 24.60 | 24.96 | 23.30 | 24.08 | 190,421 | +0.05(+0.22%) |
May 18, 2006 | 22.43 | 25.03 | 22.43 | 24.03 | 279,648 | +1.89(+8.54%) |
May 17, 2006 | 21.60 | 22.23 | 21.47 | 22.13 | 103,535 | +0.35(+1.59%) |
May 16, 2006 | 20.75 | 22.26 | 20.75 | 21.79 | 118,363 | +1.11(+5.35%) |
May 15, 2006 | 20.91 | 20.99 | 19.97 | 20.68 | 187,559 | -1.11(-5.11%) |
May 12, 2006 | 22.30 | 22.48 | 21.57 | 21.80 | 84,545 | -0.65(-2.91%) |
May 11, 2006 | 23.49 | 23.67 | 21.91 | 22.45 | 93,910 | -1.04(-4.42%) |
May 10, 2006 | 23.52 | 23.77 | 23.26 | 23.49 | 47,865 | -0.08(-0.33%) |
May 09, 2006 | 23.83 | 24.17 | 23.38 | 23.56 | 82,984 | -0.28(-1.19%) |
May 08, 2006 | 23.56 | 24.21 | 23.40 | 23.85 | 171,301 | +0.63(+2.72%) |
May 05, 2006 | 23.91 | 24.37 | 23.06 | 23.22 | 106,266 | -0.77(-3.21%) |
May 04, 2006 | 22.96 | 24.13 | 22.96 | 23.99 | 113,680 | +0.88(+3.79%) |
May 03, 2006 | 22.40 | 23.65 | 22.40 | 23.11 | 175,203 | +0.63(+2.80%) |
May 02, 2006 | 22.11 | 22.60 | 21.91 | 22.48 | 75,180 | +0.24(+1.07%) |
May 01, 2006 | 22.60 | 22.63 | 21.91 | 22.24 | 120,183 | -0.38(-1.70%) |
Apr 28, 2006 | 21.74 | 23.02 | 21.73 | 22.63 | 157,383 | +0.88(+4.07%) |
Apr 27, 2006 | 20.76 | 22.27 | 20.76 | 21.74 | 201,087 | +1.11(+5.37%) |
Apr 26, 2006 | 20.37 | 21.43 | 20.14 | 20.64 | 128,898 | +0.26(+1.28%) |
Apr 25, 2006 | 19.27 | 21.36 | 19.11 | 20.37 | 252,594 | +0.97(+4.99%) |
Apr 24, 2006 | 17.87 | 19.91 | 17.70 | 19.41 | 184,698 | +2.15(+12.48%) |
Apr 21, 2006 | 17.80 | 17.81 | 17.11 | 17.25 | 59,701 | -0.16(-0.93%) |
Apr 20, 2006 | 17.11 | 17.87 | 17.11 | 17.41 | 151,530 | +0.52(+3.05%) |
Apr 19, 2006 | 16.20 | 17.03 | 16.18 | 16.90 | 74,269 | +0.69(+4.27%) |
Apr 18, 2006 | 16.15 | 16.43 | 15.78 | 16.21 | 52,547 | +0.06(+0.38%) |
Apr 17, 2006 | 15.68 | 16.30 | 15.61 | 16.15 | 143,206 | +0.56(+3.60%) |
Apr 13, 2006 | 15.21 | 15.60 | 15.18 | 15.58 | 29,525 | +0.38(+2.48%) |
Apr 12, 2006 | 14.88 | 15.21 | 14.55 | 15.21 | 49,686 | +0.33(+2.22%) |
Apr 11, 2006 | 16.15 | 16.15 | 14.16 | 14.88 | 242,839 | -1.63(-9.87%) |
Apr 10, 2006 | 16.34 | 17.30 | 16.34 | 16.51 | 266,772 | +0.35(+2.14%) |
Apr 07, 2006 | 16.22 | 16.30 | 16.01 | 16.16 | 126,297 | +0.05(+0.29%) |
Apr 06, 2006 | 16.15 | 16.57 | 16.05 | 16.11 | 376,810 | -0.04(-0.24%) |
Apr 05, 2006 | 16.27 | 16.63 | 16.05 | 16.15 | 122,265 | -0.27(-1.64%) |
Apr 04, 2006 | 16.59 | 16.79 | 16.01 | 16.42 | 129,548 | +0.25(+1.52%) |
Apr 03, 2006 | 15.38 | 16.24 | 15.38 | 16.18 | 316,198 | +0.80(+5.20%) |
Mar 31, 2006 | 15.35 | 15.41 | 15.18 | 15.38 | 106,916 | +0.06(+0.40%) |
Mar 30, 2006 | 15.38 | 15.66 | 15.11 | 15.31 | 82,984 | -0.06(-0.40%) |
Mar 29, 2006 | 15.38 | 16.11 | 15.38 | 15.38 | 127,337 | +0.00(+0.00%) |
Mar 28, 2006 | 15.25 | 15.73 | 15.25 | 15.38 | 132,930 | +0.12(+0.81%) |
Mar 27, 2006 | 15.34 | 15.38 | 15.16 | 15.25 | 90,137 | -0.23(-1.49%) |
Mar 24, 2006 | 15.08 | 15.76 | 15.08 | 15.48 | 180,015 | +0.29(+1.92%) |
Mar 23, 2006 | 14.67 | 15.45 | 14.62 | 15.19 | 49,816 | +0.62(+4.22%) |
Mar 22, 2006 | 14.38 | 14.95 | 14.18 | 14.58 | 57,620 | +0.32(+2.27%) |
Mar 21, 2006 | 14.30 | 14.45 | 14.25 | 14.25 | 23,412 | -0.18(-1.28%) |
Mar 20, 2006 | 14.50 | 14.58 | 14.38 | 14.44 | 30,696 | -0.22(-1.47%) |
Mar 17, 2006 | 14.72 | 14.72 | 14.62 | 14.65 | 5,072 | -0.03(-0.21%) |
Mar 16, 2006 | 14.64 | 14.75 | 14.62 | 14.68 | 4,032 | +0.12(+0.84%) |
Mar 15, 2006 | 14.57 | 14.61 | 14.45 | 14.56 | 45,134 | -0.06(-0.42%) |
Mar 14, 2006 | 14.34 | 14.65 | 14.32 | 14.62 | 40,061 | +0.28(+1.98%) |
Mar 13, 2006 | 14.36 | 14.56 | 14.19 | 14.34 | 36,549 | +0.14(+0.97%) |
Mar 10, 2006 | 14.10 | 14.30 | 13.95 | 14.20 | 15,868 | -0.02(-0.16%) |
Mar 09, 2006 | 14.35 | 14.56 | 14.00 | 14.22 | 25,883 | -0.28(-1.96%) |
Mar 08, 2006 | 13.95 | 14.61 | 13.93 | 14.51 | 30,566 | +0.65(+4.66%) |
Mar 07, 2006 | 14.15 | 14.15 | 13.65 | 13.86 | 56,840 | -0.38(-2.65%) |
Mar 06, 2006 | 14.95 | 14.96 | 14.03 | 14.24 | 109,778 | -0.86(-5.70%) |
Mar 03, 2006 | 15.00 | 15.30 | 14.99 | 15.10 | 39,671 | +0.28(+1.87%) |
Mar 02, 2006 | 15.15 | 15.56 | 14.77 | 14.82 | 45,264 | -0.28(-1.88%) |
Mar 01, 2006 | 15.61 | 15.76 | 15.03 | 15.11 | 52,938 | -0.51(-3.25%) |
Feb 28, 2006 | 15.95 | 16.38 | 15.61 | 15.61 | 99,372 | -0.34(-2.12%) |
Feb 27, 2006 | 15.45 | 16.53 | 15.32 | 15.95 | 276,917 | +0.65(+4.27%) |
Feb 24, 2006 | 15.26 | 15.30 | 15.18 | 15.30 | 13,136 | +0.07(+0.45%) |
Feb 23, 2006 | 15.21 | 15.28 | 15.15 | 15.23 | 12,746 | +0.02(+0.10%) |
Feb 22, 2006 | 15.53 | 15.59 | 15.15 | 15.21 | 25,493 | -0.16(-1.05%) |
Feb 21, 2006 | 15.37 | 15.38 | 15.23 | 15.38 | 18,599 | +0.05(+0.30%) |
Feb 17, 2006 | 15.45 | 15.45 | 15.00 | 15.33 | 16,518 | -0.05(-0.30%) |
Feb 16, 2006 | 14.57 | 15.41 | 14.57 | 15.38 | 43,963 | +0.76(+5.21%) |
Feb 15, 2006 | 15.18 | 15.18 | 14.45 | 14.62 | 74,789 | -0.42(-2.76%) |
Feb 14, 2006 | 15.01 | 15.04 | 14.85 | 15.03 | 22,241 | -0.02(-0.10%) |
Feb 13, 2006 | 15.57 | 16.34 | 15.01 | 15.05 | 91,698 | -0.32(-2.05%) |
Feb 10, 2006 | 15.15 | 15.54 | 14.89 | 15.36 | 51,247 | +0.37(+2.46%) |
Feb 09, 2006 | 15.26 | 15.41 | 14.72 | 14.99 | 58,531 | -0.38(-2.50%) |
Feb 08, 2006 | 15.81 | 16.00 | 15.21 | 15.38 | 108,347 | -0.58(-3.66%) |
Feb 07, 2006 | 16.09 | 16.18 | 15.84 | 15.96 | 62,953 | -0.13(-0.81%) |
Feb 06, 2006 | 16.17 | 16.53 | 16.01 | 16.09 | 136,702 | +0.19(+1.21%) |
Feb 03, 2006 | 15.49 | 16.84 | 15.48 | 15.90 | 219,036 | +0.22(+1.37%) |
Feb 02, 2006 | 15.76 | 15.88 | 15.49 | 15.68 | 90,658 | -0.08(-0.49%) |